Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.110 | 4.110 | 4.030 | 4.050 | 29,653 | -0.08(-1.94%) |
May 30, 2012 | 4.060 | 4.220 | 4.040 | 4.130 | 43,126 | +0.05(+1.23%) |
May 29, 2012 | 4.130 | 4.140 | 3.940 | 4.080 | 17,972 | -0.02(-0.49%) |
May 25, 2012 | 4.000 | 4.150 | 4.000 | 4.100 | 24,673 | +0.10(+2.50%) |
May 24, 2012 | 3.890 | 4.010 | 3.850 | 4.000 | 43,519 | +0.09(+2.30%) |
May 23, 2012 | 3.850 | 3.950 | 3.770 | 3.910 | 44,893 | +0.02(+0.51%) |
May 22, 2012 | 3.980 | 4.050 | 3.780 | 3.890 | 28,947 | -0.12(-2.99%) |
May 21, 2012 | 3.790 | 4.010 | 3.750 | 4.010 | 30,115 | +0.22(+5.80%) |
May 18, 2012 | 3.870 | 3.890 | 3.750 | 3.790 | 41,151 | -0.11(-2.82%) |
May 17, 2012 | 4.080 | 4.090 | 3.890 | 3.900 | 36,845 | -0.18(-4.41%) |
May 16, 2012 | 4.090 | 4.120 | 4.050 | 4.080 | 35,696 | +0.00(+0.00%) |
May 15, 2012 | 4.200 | 4.200 | 4.060 | 4.080 | 29,227 | -0.13(-3.09%) |
May 14, 2012 | 4.100 | 4.240 | 4.070 | 4.210 | 31,078 | +0.05(+1.20%) |
May 11, 2012 | 4.090 | 4.160 | 4.050 | 4.160 | 26,366 | +0.02(+0.48%) |
May 10, 2012 | 4.080 | 4.150 | 3.990 | 4.140 | 29,580 | +0.09(+2.22%) |
May 09, 2012 | 4.020 | 4.110 | 3.800 | 4.050 | 46,606 | -0.05(-1.22%) |
May 08, 2012 | 3.820 | 4.170 | 3.740 | 4.100 | 44,457 | +0.25(+6.49%) |
May 07, 2012 | 3.770 | 3.850 | 3.740 | 3.850 | 19,426 | +0.08(+2.12%) |
May 04, 2012 | 3.870 | 3.870 | 3.770 | 3.770 | 42,996 | -0.10(-2.58%) |
May 03, 2012 | 3.840 | 3.921 | 3.840 | 3.870 | 46,798 | +0.01(+0.26%) |
May 02, 2012 | 3.800 | 3.890 | 3.800 | 3.860 | 51,382 | +0.09(+2.39%) |
May 01, 2012 | 3.970 | 4.020 | 3.750 | 3.770 | 72,280 | -0.17(-4.31%) |
Apr 30, 2012 | 3.990 | 4.050 | 3.940 | 3.940 | 19,728 | -0.07(-1.75%) |
Apr 27, 2012 | 4.080 | 4.150 | 3.970 | 4.010 | 34,290 | -0.08(-1.96%) |
Apr 26, 2012 | 4.220 | 4.220 | 4.070 | 4.090 | 13,404 | -0.13(-3.08%) |
Apr 25, 2012 | 4.190 | 4.270 | 4.170 | 4.220 | 28,101 | +0.07(+1.69%) |
Apr 24, 2012 | 3.840 | 4.160 | 3.840 | 4.150 | 46,948 | +0.30(+7.79%) |
Apr 23, 2012 | 3.840 | 3.870 | 3.770 | 3.850 | 45,296 | -0.08(-2.04%) |
Apr 20, 2012 | 3.820 | 3.980 | 3.820 | 3.930 | 35,086 | +0.14(+3.69%) |
Apr 19, 2012 | 3.860 | 3.890 | 3.770 | 3.790 | 28,422 | -0.07(-1.81%) |
Apr 18, 2012 | 3.890 | 3.920 | 3.860 | 3.860 | 16,667 | -0.06(-1.53%) |
Apr 17, 2012 | 3.890 | 3.980 | 3.860 | 3.920 | 19,019 | +0.05(+1.29%) |
Apr 16, 2012 | 3.770 | 3.880 | 3.770 | 3.870 | 27,493 | +0.11(+2.93%) |
Apr 13, 2012 | 3.760 | 3.870 | 3.740 | 3.760 | 33,388 | -0.03(-0.79%) |
Apr 12, 2012 | 3.780 | 3.900 | 3.740 | 3.790 | 27,469 | -0.01(-0.26%) |
Apr 11, 2012 | 3.890 | 3.970 | 3.740 | 3.800 | 54,286 | -0.06(-1.55%) |
Apr 10, 2012 | 4.030 | 4.080 | 3.860 | 3.860 | 88,552 | -0.17(-4.22%) |
Apr 09, 2012 | 3.980 | 4.110 | 3.980 | 4.030 | 28,589 | -0.07(-1.71%) |
Apr 05, 2012 | 4.010 | 4.210 | 4.010 | 4.100 | 19,801 | +0.06(+1.49%) |
Apr 04, 2012 | 4.210 | 4.210 | 4.040 | 4.040 | 25,173 | -0.23(-5.39%) |
Apr 03, 2012 | 4.310 | 4.310 | 4.170 | 4.270 | 14,159 | -0.07(-1.61%) |
Apr 02, 2012 | 4.170 | 4.340 | 4.170 | 4.340 | 31,276 | +0.17(+4.08%) |
Mar 30, 2012 | 4.390 | 4.390 | 4.170 | 4.170 | 23,043 | -0.17(-3.92%) |
Mar 29, 2012 | 4.280 | 4.370 | 4.270 | 4.340 | 17,670 | +0.02(+0.46%) |
Mar 28, 2012 | 4.270 | 4.360 | 4.250 | 4.320 | 18,166 | +0.05(+1.17%) |
Mar 27, 2012 | 4.480 | 4.480 | 4.270 | 4.270 | 20,588 | -0.20(-4.47%) |
Mar 26, 2012 | 4.360 | 4.470 | 4.290 | 4.470 | 22,148 | +0.14(+3.23%) |
Mar 23, 2012 | 4.280 | 4.440 | 4.190 | 4.330 | 23,035 | +0.06(+1.41%) |
Mar 22, 2012 | 4.200 | 4.320 | 4.200 | 4.270 | 13,303 | +0.00(+0.00%) |
Mar 21, 2012 | 4.350 | 4.360 | 4.170 | 4.270 | 17,484 | -0.08(-1.84%) |
Mar 20, 2012 | 4.370 | 4.487 | 4.340 | 4.350 | 19,967 | -0.08(-1.81%) |
Mar 19, 2012 | 4.150 | 4.440 | 4.050 | 4.430 | 51,059 | +0.32(+7.79%) |
Mar 16, 2012 | 4.390 | 4.400 | 4.100 | 4.110 | 60,268 | -0.26(-5.95%) |
Mar 15, 2012 | 4.450 | 4.460 | 4.280 | 4.370 | 8,894 | -0.07(-1.58%) |
Mar 14, 2012 | 4.560 | 4.560 | 4.390 | 4.440 | 20,176 | -0.12(-2.63%) |
Mar 13, 2012 | 4.550 | 4.560 | 4.500 | 4.560 | 28,726 | +0.03(+0.66%) |
Mar 12, 2012 | 4.470 | 4.550 | 4.402 | 4.530 | 18,695 | +0.08(+1.80%) |
Mar 09, 2012 | 4.190 | 4.450 | 4.170 | 4.450 | 46,077 | +0.21(+4.95%) |
Mar 08, 2012 | 4.080 | 4.240 | 4.070 | 4.240 | 26,670 | +0.18(+4.43%) |
Mar 07, 2012 | 4.010 | 4.100 | 4.010 | 4.060 | 32,677 | +0.05(+1.25%) |
Mar 06, 2012 | 4.030 | 4.060 | 3.960 | 4.010 | 32,185 | -0.05(-1.23%) |
Mar 05, 2012 | 3.950 | 4.070 | 3.950 | 4.060 | 17,439 | +0.05(+1.25%) |
Mar 02, 2012 | 4.160 | 4.180 | 3.990 | 4.010 | 50,290 | -0.14(-3.37%) |
Mar 01, 2012 | 4.140 | 4.250 | 3.980 | 4.150 | 29,387 | +0.02(+0.48%) |
Feb 29, 2012 | 4.280 | 4.370 | 4.110 | 4.130 | 27,935 | -0.16(-3.73%) |
Feb 28, 2012 | 4.350 | 4.370 | 4.270 | 4.290 | 7,735 | -0.07(-1.61%) |
Feb 27, 2012 | 4.230 | 4.390 | 4.230 | 4.360 | 31,659 | +0.04(+0.93%) |
Feb 24, 2012 | 4.390 | 4.410 | 4.250 | 4.320 | 28,813 | -0.07(-1.59%) |
Feb 23, 2012 | 4.300 | 4.400 | 4.300 | 4.390 | 40,820 | +0.09(+2.09%) |
Feb 22, 2012 | 4.380 | 4.410 | 4.240 | 4.300 | 27,815 | -0.06(-1.38%) |
Feb 21, 2012 | 4.660 | 4.660 | 4.350 | 4.360 | 26,058 | -0.31(-6.64%) |
Feb 17, 2012 | 4.740 | 4.740 | 4.630 | 4.670 | 19,213 | -0.06(-1.27%) |
Feb 16, 2012 | 4.570 | 4.740 | 4.442 | 4.730 | 26,072 | +0.18(+3.96%) |
Feb 15, 2012 | 4.650 | 4.670 | 4.500 | 4.550 | 27,042 | -0.10(-2.15%) |
Feb 14, 2012 | 4.760 | 4.770 | 4.640 | 4.650 | 23,516 | -0.16(-3.33%) |
Feb 13, 2012 | 4.810 | 4.830 | 4.700 | 4.810 | 36,166 | +0.03(+0.63%) |
Feb 10, 2012 | 4.950 | 4.970 | 4.780 | 4.780 | 20,508 | -0.18(-3.63%) |
Feb 09, 2012 | 5.000 | 5.050 | 4.950 | 4.960 | 29,703 | -0.09(-1.78%) |
Feb 08, 2012 | 5.190 | 5.190 | 4.860 | 5.050 | 63,311 | -0.15(-2.88%) |
Feb 07, 2012 | 5.290 | 5.290 | 5.110 | 5.200 | 28,952 | +0.01(+0.19%) |
Feb 06, 2012 | 5.240 | 5.279 | 4.970 | 5.190 | 37,421 | -0.05(-0.95%) |
Feb 03, 2012 | 5.200 | 5.250 | 5.040 | 5.240 | 51,166 | +0.15(+2.95%) |
Feb 02, 2012 | 5.140 | 5.140 | 4.950 | 5.090 | 64,589 | -0.07(-1.36%) |
Feb 01, 2012 | 5.100 | 5.180 | 5.020 | 5.160 | 57,944 | +0.08(+1.57%) |
Jan 31, 2012 | 5.000 | 5.120 | 4.970 | 5.080 | 43,437 | +0.11(+2.21%) |
Jan 30, 2012 | 4.910 | 5.060 | 4.859 | 4.970 | 53,214 | +0.01(+0.20%) |
Jan 27, 2012 | 4.520 | 4.960 | 4.353 | 4.960 | 57,531 | +0.37(+8.06%) |
Jan 26, 2012 | 4.500 | 4.620 | 4.470 | 4.590 | 40,296 | +0.09(+2.00%) |
Jan 25, 2012 | 4.700 | 4.700 | 4.390 | 4.500 | 46,207 | +0.08(+1.81%) |
Jan 24, 2012 | 4.390 | 4.420 | 4.310 | 4.420 | 29,874 | +0.01(+0.23%) |
Jan 23, 2012 | 4.410 | 4.480 | 4.350 | 4.410 | 14,992 | -0.02(-0.45%) |
Jan 20, 2012 | 4.400 | 4.470 | 4.270 | 4.430 | 48,341 | +0.02(+0.45%) |
Jan 19, 2012 | 4.400 | 4.440 | 4.320 | 4.410 | 20,783 | +0.01(+0.23%) |
Jan 18, 2012 | 4.390 | 4.430 | 4.250 | 4.400 | 29,975 | -0.02(-0.45%) |
Jan 17, 2012 | 4.500 | 4.500 | 4.380 | 4.420 | 20,233 | -0.03(-0.67%) |
Jan 13, 2012 | 4.450 | 4.520 | 4.450 | 4.450 | 11,955 | -0.05(-1.11%) |
Jan 12, 2012 | 4.500 | 4.500 | 4.410 | 4.500 | 23,517 | +0.01(+0.22%) |
Jan 11, 2012 | 4.450 | 4.500 | 4.370 | 4.490 | 17,713 | +0.00(+0.00%) |
Jan 10, 2012 | 4.450 | 4.490 | 4.370 | 4.490 | 20,324 | +0.10(+2.28%) |
Jan 09, 2012 | 4.690 | 4.690 | 4.250 | 4.390 | 39,394 | +0.07(+1.62%) |
Jan 06, 2012 | 4.480 | 4.480 | 4.320 | 4.320 | 26,697 | -0.15(-3.36%) |
Jan 05, 2012 | 4.410 | 4.490 | 4.380 | 4.470 | 19,534 | +0.02(+0.45%) |
Jan 04, 2012 | 4.430 | 4.570 | 4.410 | 4.450 | 36,366 | +0.03(+0.68%) |
Dec 30, 2011 | 4.440 | 4.440 | 4.271 | 4.420 | 27,725 | -0.02(-0.45%) |
Dec 29, 2011 | 4.400 | 4.490 | 4.310 | 4.440 | 28,523 | +0.08(+1.83%) |
Dec 28, 2011 | 4.460 | 4.500 | 4.360 | 4.360 | 39,277 | -0.14(-3.11%) |
Dec 27, 2011 | 4.230 | 4.500 | 4.080 | 4.500 | 92,548 | +0.19(+4.41%) |
Dec 23, 2011 | 4.340 | 4.400 | 4.280 | 4.310 | 40,620 | +0.12(+2.86%) |
Dec 21, 2011 | 4.090 | 4.250 | 4.060 | 4.190 | 59,153 | +0.04(+0.96%) |
Dec 20, 2011 | 4.070 | 4.150 | 4.000 | 4.150 | 110,124 | +0.17(+4.27%) |
Dec 19, 2011 | 4.130 | 4.180 | 3.980 | 3.980 | 39,887 | -0.14(-3.40%) |
Dec 16, 2011 | 4.090 | 4.190 | 4.050 | 4.120 | 54,345 | -0.01(-0.24%) |
Dec 15, 2011 | 4.230 | 4.230 | 4.050 | 4.130 | 39,638 | -0.07(-1.67%) |
Dec 14, 2011 | 3.940 | 4.200 | 3.900 | 4.200 | 59,153 | +0.23(+5.79%) |
Dec 13, 2011 | 4.030 | 4.200 | 3.970 | 3.970 | 59,287 | -0.06(-1.49%) |
Dec 12, 2011 | 3.740 | 4.050 | 3.740 | 4.030 | 115,530 | +0.22(+5.77%) |
Dec 09, 2011 | 3.690 | 3.870 | 3.650 | 3.810 | 49,240 | +0.11(+2.97%) |
Dec 08, 2011 | 3.760 | 3.760 | 3.680 | 3.700 | 44,819 | -0.11(-2.89%) |
Dec 07, 2011 | 3.820 | 3.860 | 3.760 | 3.810 | 50,113 | -0.08(-2.06%) |
Dec 06, 2011 | 3.900 | 3.900 | 3.826 | 3.890 | 36,610 | -0.01(-0.26%) |
Dec 05, 2011 | 3.920 | 3.940 | 3.840 | 3.900 | 68,342 | +0.03(+0.78%) |
Dec 02, 2011 | 3.850 | 3.900 | 3.820 | 3.870 | 28,035 | +0.06(+1.57%) |
Dec 01, 2011 | 3.900 | 3.910 | 3.800 | 3.810 | 23,959 | -0.14(-3.54%) |
Nov 30, 2011 | 3.900 | 3.950 | 3.710 | 3.950 | 89,421 | +0.20(+5.33%) |
Nov 29, 2011 | 3.850 | 3.851 | 3.730 | 3.750 | 33,595 | -0.08(-2.09%) |
Nov 28, 2011 | 3.780 | 3.860 | 3.720 | 3.830 | 64,350 | +0.21(+5.80%) |
Nov 25, 2011 | 3.650 | 3.740 | 3.540 | 3.620 | 40,725 | -0.10(-2.69%) |
Nov 23, 2011 | 3.840 | 3.840 | 3.700 | 3.720 | 48,155 | -0.15(-3.88%) |
Nov 22, 2011 | 3.930 | 3.930 | 3.850 | 3.870 | 31,731 | -0.07(-1.78%) |
Nov 21, 2011 | 3.880 | 4.000 | 3.820 | 3.940 | 56,303 | -0.02(-0.51%) |
Nov 18, 2011 | 3.990 | 4.150 | 3.900 | 3.960 | 49,319 | -0.03(-0.75%) |
Nov 17, 2011 | 3.930 | 4.070 | 3.900 | 3.990 | 76,941 | +0.08(+2.05%) |
Nov 16, 2011 | 3.910 | 4.000 | 3.900 | 3.910 | 38,081 | -0.10(-2.49%) |
Nov 15, 2011 | 3.920 | 4.010 | 3.850 | 4.010 | 23,444 | +0.10(+2.56%) |
Nov 14, 2011 | 4.000 | 4.000 | 3.760 | 3.910 | 37,612 | -0.13(-3.22%) |
Nov 11, 2011 | 3.780 | 4.040 | 3.510 | 4.040 | 81,135 | +0.22(+5.76%) |
Nov 10, 2011 | 3.890 | 3.930 | 3.760 | 3.820 | 31,015 | -0.04(-1.04%) |
Nov 09, 2011 | 3.940 | 4.060 | 3.760 | 3.860 | 82,392 | -0.18(-4.46%) |
Nov 08, 2011 | 3.890 | 4.060 | 3.840 | 4.040 | 41,640 | +0.10(+2.54%) |
Nov 07, 2011 | 3.990 | 4.040 | 3.900 | 3.940 | 15,060 | -0.03(-0.76%) |
Nov 04, 2011 | 4.000 | 4.080 | 3.940 | 3.970 | 25,172 | -0.01(-0.25%) |
Nov 03, 2011 | 3.970 | 4.120 | 3.880 | 3.980 | 48,584 | +0.08(+2.05%) |
Nov 02, 2011 | 3.880 | 3.950 | 3.830 | 3.900 | 60,163 | +0.09(+2.36%) |
Nov 01, 2011 | 3.970 | 4.090 | 3.810 | 3.810 | 48,540 | -0.28(-6.85%) |
Oct 31, 2011 | 4.190 | 4.190 | 4.000 | 4.090 | 38,098 | -0.14(-3.31%) |
Oct 28, 2011 | 4.250 | 4.350 | 4.192 | 4.230 | 40,739 | -0.03(-0.70%) |
Oct 27, 2011 | 4.100 | 4.260 | 3.990 | 4.260 | 103,614 | +0.23(+5.71%) |
Oct 26, 2011 | 3.980 | 4.040 | 3.810 | 4.030 | 40,303 | +0.09(+2.28%) |
Oct 25, 2011 | 4.070 | 4.070 | 3.860 | 3.940 | 63,642 | -0.15(-3.67%) |
Oct 24, 2011 | 3.960 | 4.270 | 3.900 | 4.090 | 124,680 | +0.13(+3.28%) |
Oct 21, 2011 | 3.970 | 4.020 | 3.860 | 3.960 | 37,957 | +0.07(+1.80%) |
Oct 20, 2011 | 3.970 | 3.970 | 3.850 | 3.890 | 27,933 | -0.08(-2.02%) |
Oct 19, 2011 | 4.040 | 4.070 | 3.920 | 3.970 | 44,599 | -0.08(-1.98%) |
Oct 18, 2011 | 3.900 | 4.090 | 3.790 | 4.050 | 64,516 | +0.16(+4.11%) |
Oct 17, 2011 | 4.020 | 4.078 | 3.880 | 3.890 | 48,688 | -0.18(-4.42%) |
Oct 14, 2011 | 4.060 | 4.070 | 3.990 | 4.070 | 42,757 | +0.02(+0.49%) |
Oct 13, 2011 | 3.990 | 4.100 | 3.990 | 4.050 | 14,214 | -0.05(-1.22%) |
Oct 12, 2011 | 4.070 | 4.100 | 3.910 | 4.100 | 48,442 | +0.06(+1.49%) |
Oct 11, 2011 | 3.960 | 4.090 | 3.960 | 4.040 | 31,393 | -0.02(-0.49%) |
Oct 10, 2011 | 4.010 | 4.060 | 3.840 | 4.060 | 41,226 | +0.17(+4.37%) |
Oct 07, 2011 | 4.100 | 4.240 | 3.840 | 3.890 | 46,135 | -0.21(-5.12%) |
Oct 06, 2011 | 3.920 | 4.160 | 3.920 | 4.100 | 65,543 | +0.17(+4.33%) |
Oct 05, 2011 | 3.800 | 3.990 | 3.640 | 3.930 | 56,684 | +0.13(+3.42%) |
Oct 04, 2011 | 3.410 | 3.990 | 3.410 | 3.800 | 93,177 | +0.27(+7.65%) |
Oct 03, 2011 | 3.740 | 3.860 | 3.530 | 3.530 | 71,021 | -0.30(-7.83%) |
Sep 30, 2011 | 3.910 | 3.990 | 3.830 | 3.830 | 42,906 | -0.16(-4.01%) |
Sep 29, 2011 | 4.030 | 4.050 | 3.870 | 3.990 | 58,179 | +0.05(+1.27%) |
Sep 28, 2011 | 4.260 | 4.390 | 3.940 | 3.940 | 55,356 | -0.31(-7.29%) |
Sep 27, 2011 | 4.170 | 4.290 | 4.040 | 4.250 | 131,534 | +0.31(+7.87%) |
Sep 26, 2011 | 3.740 | 3.940 | 3.740 | 3.940 | 41,293 | +0.20(+5.35%) |
Sep 23, 2011 | 3.720 | 3.780 | 3.640 | 3.740 | 48,030 | +0.02(+0.54%) |
Sep 22, 2011 | 3.770 | 3.960 | 3.680 | 3.720 | 99,325 | -0.12(-3.12%) |
Sep 21, 2011 | 3.960 | 4.030 | 3.840 | 3.840 | 69,189 | -0.13(-3.27%) |
Sep 20, 2011 | 4.010 | 4.140 | 3.970 | 3.970 | 70,428 | -0.01(-0.25%) |
Sep 19, 2011 | 3.970 | 4.030 | 3.900 | 3.980 | 39,969 | -0.07(-1.73%) |
Sep 16, 2011 | 4.110 | 4.110 | 3.998 | 4.050 | 60,178 | -0.03(-0.74%) |
Sep 15, 2011 | 4.100 | 4.160 | 3.970 | 4.080 | 43,613 | +0.00(+0.00%) |
Sep 14, 2011 | 4.080 | 4.130 | 3.990 | 4.080 | 64,342 | +0.02(+0.49%) |
Sep 13, 2011 | 3.980 | 4.100 | 3.820 | 4.060 | 74,507 | +0.11(+2.78%) |
Sep 12, 2011 | 3.720 | 4.000 | 3.720 | 3.950 | 68,431 | +0.16(+4.22%) |
Sep 09, 2011 | 3.860 | 3.950 | 3.710 | 3.790 | 119,043 | -0.13(-3.32%) |
Sep 08, 2011 | 3.860 | 4.070 | 3.743 | 3.920 | 143,451 | -0.10(-2.49%) |
Sep 07, 2011 | 3.940 | 4.060 | 3.870 | 4.020 | 62,084 | +0.17(+4.42%) |
Sep 06, 2011 | 3.690 | 3.930 | 3.690 | 3.850 | 74,768 | +0.09(+2.39%) |
Sep 02, 2011 | 3.910 | 4.140 | 3.760 | 3.760 | 118,773 | -0.26(-6.47%) |
Sep 01, 2011 | 3.530 | 4.090 | 3.530 | 4.020 | 124,978 | +0.15(+3.88%) |
Aug 31, 2011 | 3.770 | 3.880 | 3.760 | 3.870 | 111,126 | +0.13(+3.48%) |
Aug 30, 2011 | 3.760 | 3.870 | 3.660 | 3.740 | 67,284 | -0.05(-1.32%) |
Aug 29, 2011 | 3.730 | 3.850 | 3.700 | 3.790 | 46,482 | +0.10(+2.71%) |
Aug 26, 2011 | 3.540 | 3.700 | 3.540 | 3.690 | 38,863 | +0.14(+3.94%) |
Aug 25, 2011 | 3.710 | 3.710 | 3.540 | 3.550 | 45,292 | -0.16(-4.31%) |
Aug 24, 2011 | 3.720 | 3.770 | 3.620 | 3.710 | 25,674 | -0.03(-0.80%) |
Aug 23, 2011 | 3.620 | 3.770 | 3.590 | 3.740 | 60,305 | +0.14(+3.89%) |
Aug 22, 2011 | 3.630 | 3.670 | 3.540 | 3.600 | 39,285 | +0.06(+1.69%) |
Aug 19, 2011 | 3.540 | 3.620 | 3.490 | 3.540 | 69,946 | +0.00(+0.00%) |
Aug 18, 2011 | 3.610 | 3.710 | 3.540 | 3.540 | 72,726 | -0.19(-5.09%) |
Aug 17, 2011 | 3.660 | 3.860 | 3.660 | 3.730 | 48,283 | +0.00(+0.00%) |
Aug 16, 2011 | 3.770 | 3.880 | 3.710 | 3.730 | 56,980 | -0.09(-2.36%) |
Aug 15, 2011 | 3.760 | 3.840 | 3.720 | 3.820 | 51,911 | +0.10(+2.69%) |
Aug 12, 2011 | 3.800 | 3.890 | 3.700 | 3.720 | 89,347 | -0.03(-0.80%) |
Aug 11, 2011 | 3.530 | 3.810 | 3.530 | 3.750 | 112,343 | +0.21(+5.93%) |
Aug 10, 2011 | 3.690 | 3.720 | 3.500 | 3.540 | 165,750 | -0.27(-7.09%) |
Aug 09, 2011 | 3.660 | 3.840 | 3.520 | 3.810 | 153,229 | +0.31(+8.86%) |
Aug 08, 2011 | 3.660 | 3.860 | 3.500 | 3.500 | 263,647 | -0.44(-11.17%) |
Aug 05, 2011 | 4.120 | 4.150 | 3.710 | 3.940 | 250,955 | -0.21(-5.06%) |
Aug 04, 2011 | 4.460 | 4.460 | 4.150 | 4.150 | 184,928 | -0.36(-7.98%) |
Aug 03, 2011 | 4.390 | 4.530 | 4.280 | 4.510 | 98,466 | +0.03(+0.67%) |
Aug 02, 2011 | 4.600 | 4.680 | 4.020 | 4.480 | 154,924 | -0.15(-3.24%) |
Aug 01, 2011 | 4.770 | 4.850 | 4.580 | 4.630 | 76,093 | -0.12(-2.53%) |
Jul 29, 2011 | 4.900 | 4.910 | 4.520 | 4.750 | 65,212 | +0.08(+1.71%) |
Jul 28, 2011 | 4.520 | 4.670 | 4.400 | 4.670 | 107,102 | +0.09(+1.97%) |
Jul 27, 2011 | 4.730 | 4.730 | 4.580 | 4.580 | 95,248 | -0.15(-3.17%) |
Jul 26, 2011 | 4.770 | 4.790 | 4.710 | 4.730 | 73,594 | -0.04(-0.84%) |
Jul 25, 2011 | 4.830 | 4.950 | 4.760 | 4.770 | 48,235 | -0.14(-2.85%) |
Jul 22, 2011 | 4.910 | 4.950 | 4.860 | 4.910 | 69,358 | +0.01(+0.20%) |
Jul 21, 2011 | 4.830 | 4.979 | 4.820 | 4.900 | 128,608 | +0.11(+2.30%) |
Jul 20, 2011 | 4.760 | 4.960 | 4.600 | 4.790 | 195,831 | +0.09(+1.91%) |
Jul 19, 2011 | 4.680 | 4.770 | 4.630 | 4.700 | 180,007 | -0.01(-0.21%) |
Jul 18, 2011 | 4.720 | 4.780 | 4.500 | 4.710 | 334,093 | -0.02(-0.42%) |
Jul 15, 2011 | 4.750 | 4.784 | 4.660 | 4.730 | 159,733 | -0.05(-1.05%) |
Jul 14, 2011 | 4.870 | 4.900 | 4.740 | 4.780 | 150,860 | -0.13(-2.65%) |
Jul 13, 2011 | 4.960 | 4.990 | 4.800 | 4.910 | 124,324 | +0.04(+0.82%) |
Jul 12, 2011 | 4.920 | 4.980 | 4.820 | 4.870 | 136,617 | -0.10(-2.01%) |
Jul 11, 2011 | 5.000 | 5.010 | 4.880 | 4.970 | 181,482 | -0.05(-1.00%) |
Jul 08, 2011 | 5.080 | 5.113 | 4.970 | 5.020 | 171,075 | -0.09(-1.76%) |
Jul 07, 2011 | 5.050 | 5.130 | 5.000 | 5.110 | 127,950 | +0.05(+0.99%) |
Jul 06, 2011 | 5.000 | 5.060 | 5.000 | 5.060 | 71,804 | +0.03(+0.60%) |
Jul 05, 2011 | 5.060 | 5.090 | 4.990 | 5.030 | 96,929 | -0.06(-1.18%) |
Jul 01, 2011 | 5.000 | 5.090 | 4.930 | 5.090 | 125,110 | +0.11(+2.21%) |
Jun 30, 2011 | 4.870 | 5.039 | 4.870 | 4.980 | 149,130 | -0.05(-0.99%) |
Jun 29, 2011 | 5.120 | 5.120 | 4.900 | 5.030 | 181,191 | -0.06(-1.18%) |
Jun 28, 2011 | 5.000 | 5.150 | 4.970 | 5.090 | 104,584 | +0.03(+0.59%) |
Jun 27, 2011 | 5.300 | 5.300 | 5.000 | 5.060 | 331,181 | -0.29(-5.42%) |
Jun 24, 2011 | 5.330 | 5.890 | 4.790 | 5.350 | 1,392,372 | -0.04(-0.74%) |
Jun 23, 2011 | 5.230 | 5.420 | 5.210 | 5.390 | 159,826 | +0.11(+2.08%) |
Jun 22, 2011 | 5.360 | 5.440 | 5.160 | 5.280 | 272,614 | -0.09(-1.68%) |
Jun 21, 2011 | 5.220 | 5.460 | 5.220 | 5.370 | 137,636 | +0.17(+3.27%) |
Jun 20, 2011 | 5.160 | 5.230 | 5.160 | 5.200 | 123,249 | +0.11(+2.16%) |
Jun 17, 2011 | 5.130 | 5.180 | 5.060 | 5.090 | 182,995 | -0.01(-0.20%) |
Jun 16, 2011 | 5.100 | 5.239 | 5.090 | 5.100 | 97,915 | -0.02(-0.39%) |
Jun 15, 2011 | 5.170 | 5.220 | 5.080 | 5.120 | 113,995 | -0.10(-1.92%) |
Jun 14, 2011 | 5.150 | 5.220 | 5.100 | 5.220 | 108,411 | +0.11(+2.15%) |
Jun 13, 2011 | 5.250 | 5.290 | 5.070 | 5.110 | 133,958 | -0.18(-3.40%) |
Jun 10, 2011 | 5.310 | 5.350 | 5.200 | 5.290 | 93,923 | -0.01(-0.19%) |
Jun 09, 2011 | 5.220 | 5.360 | 5.130 | 5.300 | 134,368 | +0.08(+1.53%) |
Jun 08, 2011 | 5.260 | 5.370 | 5.120 | 5.220 | 68,630 | -0.13(-2.43%) |
Jun 07, 2011 | 5.410 | 5.560 | 5.320 | 5.350 | 128,739 | -0.02(-0.37%) |
Jun 06, 2011 | 5.140 | 5.690 | 5.090 | 5.370 | 646,362 | +0.23(+4.47%) |